Italia markets close in 5 hours 46 minutes
FTSE MIB
34.276,71 -265,30 (-0,77%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,39 -0,35 (-0,45%) Bitcoin EUR
62.536,14 -1.968,23 (-3,05%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:08PM EDT
Prezzo d'esercizio:5405.00
Opzioni d'acquistoper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611C05405000 | 2024-06-11 4:50AM EDT | 2024-06-11 | 0.15 | 0.05 | 0.15 | 0.00 | - | 148 | 0 | 7.58% |
| SPXW240612C05405000 | 2024-06-11 4:48AM EDT | 2024-06-12 | 8.30 | 7.70 | 7.90 | -0.80 | -8.79% | 35 | 0 | 14.93% |
| SPXW240613C05405000 | 2024-06-10 4:00PM EDT | 2024-06-13 | 15.11 | 11.00 | 11.20 | 0.00 | - | 377 | 0 | 14.33% |
| SPXW240614C05405000 | 2024-06-10 4:00PM EDT | 2024-06-14 | 17.87 | 13.40 | 13.70 | 0.00 | - | 1,683 | 0 | 13.75% |
| SPXW240617C05405000 | 2024-06-11 4:50AM EDT | 2024-06-17 | 16.30 | 15.40 | 15.60 | -0.67 | -3.95% | 13 | 0 | 11.13% |
| SPXW240618C05405000 | 2024-06-10 3:56PM EDT | 2024-06-18 | 19.90 | 17.30 | 17.60 | 0.00 | - | 49 | 0 | 11.13% |
| SPXW240620C05405000 | 2024-06-10 3:25PM EDT | 2024-06-20 | 22.92 | 19.40 | 19.80 | 0.00 | - | 95 | 0 | 10.65% |
| SPX240621C05405000 | 2024-06-10 2:52PM EDT | 2024-06-21 | 24.08 | 21.20 | 21.70 | 0.00 | - | 33 | 0 | 10.72% |
| SPXW240624C05405000 | 2024-06-10 12:43PM EDT | 2024-06-24 | 26.32 | 24.20 | 24.60 | 0.00 | - | 7 | 0 | 10.26% |
| SPXW240625C05405000 | 2024-06-07 12:53PM EDT | 2024-06-25 | 33.59 | 25.80 | 26.30 | 0.00 | - | 3 | 0 | 10.33% |
| SPXW240626C05405000 | 2024-06-07 2:23PM EDT | 2024-06-26 | 30.30 | 27.90 | 28.30 | 0.00 | - | 3 | 0 | 10.48% |
| SPXW240628C05405000 | 2024-06-10 3:57PM EDT | 2024-06-28 | 36.00 | 32.90 | 33.30 | 0.00 | - | 56 | 0 | 11.00% |
| SPXW240701C05405000 | 2024-06-10 1:00PM EDT | 2024-07-01 | 37.15 | 35.30 | 35.80 | 0.00 | - | 1 | 0 | 10.70% |
| SPXW240703C05405000 | 2024-06-10 4:05PM EDT | 2024-07-03 | 42.18 | 38.80 | 39.30 | 0.00 | - | 2 | 0 | 10.90% |
| SPXW240705C05405000 | 2024-06-07 12:11PM EDT | 2024-07-05 | 49.50 | 42.50 | 42.90 | 0.00 | - | 100 | 0 | 11.12% |
| SPXW240710C05405000 | 2024-06-10 3:46PM EDT | 2024-07-10 | 50.20 | 47.50 | 48.20 | 0.00 | - | 5 | 0 | 11.05% |
| SPXW240712C05405000 | 2024-06-10 3:29PM EDT | 2024-07-12 | 59.02 | 54.10 | 54.70 | 0.00 | - | 7 | 0 | 11.75% |
| SPX240719C05405000 | 2024-06-10 2:36PM EDT | 2024-07-19 | 64.00 | 62.10 | 62.90 | 0.00 | - | 6 | 0 | 11.84% |
| SPXW240731C05405000 | 2024-06-10 2:45PM EDT | 2024-07-31 | 81.97 | 78.50 | 79.10 | 0.00 | - | 1 | 0 | 12.41% |
| SPXW240816C05405000 | 2024-06-10 3:20PM EDT | 2024-08-16 | 105.29 | 99.40 | 100.00 | 0.00 | - | 22 | 0 | 13.13% |
| SPXW240830C05405000 | 2024-06-07 12:57PM EDT | 2024-08-30 | 129.68 | 117.30 | 118.00 | 0.00 | - | 4 | 0 | 13.74% |
| SPX240920C05405000 | 2024-06-05 11:02AM EDT | 2024-09-20 | 128.20 | 141.70 | 142.70 | 0.00 | - | 20 | 0 | 14.43% |
| SPXW240930C05405000 | 2024-06-07 12:57PM EDT | 2024-09-30 | 164.13 | 152.00 | 152.80 | 0.00 | - | 4 | 0 | 14.63% |
Opzioni di venditaper11 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240611P05405000 | 2024-06-10 3:20PM EDT | 2024-06-11 | 41.83 | 52.50 | 53.60 | 0.00 | - | 51 | 0 | 22.83% |
| SPXW240612P05405000 | 2024-06-10 3:34PM EDT | 2024-06-12 | 54.60 | 60.20 | 61.10 | 0.00 | - | 10 | 0 | 21.76% |
| SPXW240613P05405000 | 2024-06-10 3:49PM EDT | 2024-06-13 | 58.31 | 62.30 | 63.40 | 0.00 | - | 8 | 0 | 19.10% |
| SPXW240614P05405000 | 2024-06-10 3:44PM EDT | 2024-06-14 | 58.87 | 61.50 | 65.70 | 0.00 | - | 21 | 0 | 17.68% |
| SPXW240617P05405000 | 2024-06-07 11:10AM EDT | 2024-06-17 | 70.10 | 63.10 | 67.60 | 0.00 | - | 2 | 0 | 14.07% |
| SPXW240618P05405000 | 2024-06-07 3:39PM EDT | 2024-06-18 | 67.50 | 65.70 | 66.10 | 0.00 | - | 7 | 0 | 12.64% |
| SPXW240620P05405000 | 2024-06-10 3:04PM EDT | 2024-06-20 | 60.50 | 67.00 | 67.40 | 0.00 | - | 9 | 0 | 11.71% |
| SPXW240621P05405000 | 2024-06-10 4:01PM EDT | 2024-06-21 | 61.40 | 67.60 | 68.00 | 0.00 | - | 40 | 0 | 11.34% |
| SPXW240624P05405000 | 2024-06-10 2:09PM EDT | 2024-06-24 | 62.50 | 68.60 | 69.00 | 0.00 | - | 12 | 0 | 10.31% |
| SPXW240628P05405000 | 2024-06-11 5:02AM EDT | 2024-06-28 | 71.60 | 73.40 | 73.80 | +2.20 | +3.17% | 6 | 0 | 10.18% |
| SPXW240701P05405000 | 2024-06-07 9:56AM EDT | 2024-07-01 | 79.90 | 74.20 | 74.70 | 0.00 | - | 6 | 0 | 9.61% |
| SPXW240702P05405000 | 2024-06-07 2:14PM EDT | 2024-07-02 | 81.30 | 75.00 | 75.60 | 0.00 | - | 2 | 0 | 9.57% |
| SPXW240705P05405000 | 2024-06-10 12:11PM EDT | 2024-07-05 | 74.70 | 76.50 | 77.10 | 0.00 | - | 8 | 0 | 9.26% |
| SPX240719P05405000 | 2024-06-06 3:49PM EDT | 2024-07-19 | 88.10 | 85.90 | 86.80 | 0.00 | - | 29 | 0 | 8.87% |
| SPXW240731P05405000 | 2024-06-07 12:29PM EDT | 2024-07-31 | 89.20 | 94.90 | 95.50 | 0.00 | - | 1 | 0 | 8.88% |
| SPX240816P05405000 | 2024-06-10 2:30PM EDT | 2024-08-16 | 103.69 | 103.90 | 104.80 | 0.00 | - | 25 | 0 | 8.79% |
| SPXW240830P05405000 | 2024-06-07 1:45PM EDT | 2024-08-30 | 106.00 | 111.50 | 112.30 | 0.00 | - | 24 | 0 | 8.75% |
| SPX240920P05405000 | 2024-06-06 3:35PM EDT | 2024-09-20 | 124.70 | 122.80 | 123.60 | 0.00 | - | 8 | 0 | 8.81% |
| SPXW240930P05405000 | 2024-06-04 1:25PM EDT | 2024-09-30 | 167.40 | 127.80 | 128.50 | 0.00 | - | 7 | 0 | 8.83% |
© 2024 Yahoo. Tutti i diritti riservati.